TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.00	34.00	33.76	33.87	33.87	0.63%	8,848
Jun 5, 2025	33.95	33.95	33.62	33.66	33.66	-0.26%	8,756
Jun 4, 2025	33.79	33.85	33.62	33.75	33.75	0.44%	4,026
Jun 3, 2025	33.52	33.61	33.31	33.60	33.60	0.35%	6,056
Jun 2, 2025	33.23	33.52	33.20	33.48	33.48	0.19%	6,623
May 30, 2025	33.26	33.54	33.19	33.42	33.42	-0.15%	7,288
May 29, 2025	33.51	33.51	33.25	33.47	33.47	0.61%	3,274
May 28, 2025	33.45	33.57	33.27	33.27	33.27	-0.38%	3,113
May 27, 2025	33.35	33.47	33.28	33.40	33.40	1.47%	3,371
May 23, 2025	32.84	32.91	32.79	32.91	32.91	-0.48%	2,331
May 22, 2025	34.77	34.77	33.04	33.07	33.07	-0.39%	4,568
May 21, 2025	33.86	33.86	33.16	33.20	33.20	-1.92%	5,203
May 20, 2025	33.99	34.05	33.75	33.85	33.85	-0.26%	6,568
May 19, 2025	33.71	34.08	33.71	33.94	33.94	0.30%	4,188
May 16, 2025	33.67	33.92	33.54	33.84	33.84	1.03%	4,131
May 15, 2025	32.82	33.49	32.82	33.49	33.49	1.32%	4,458
May 14, 2025	33.08	33.13	33.05	33.05	33.05	-0.46%	2,067
May 13, 2025	33.27	33.42	33.15	33.21	33.21	-0.19%	4,447
May 12, 2025	33.08	33.27	32.91	33.27	33.27	2.50%	7,403
May 9, 2025	32.67	32.67	32.33	32.46	32.46	-0.33%	2,073
May 8, 2025	32.91	32.91	32.36	32.57	32.57	0.54%	5,811
May 7, 2025	32.29	32.43	32.05	32.39	32.39	0.70%	2,667
May 6, 2025	32.26	32.26	31.99	32.17	32.17	-1.15%	2,987
May 5, 2025	32.24	32.72	32.24	32.54	32.54	0.30%	4,263
May 2, 2025	32.56	32.61	32.32	32.44	32.44	1.29%	6,624
May 1, 2025	32.11	32.11	31.89	32.03	32.03	-0.03%	2,504
Apr 30, 2025	31.41	32.04	31.41	32.04	32.04	1.30%	2,453
Apr 29, 2025	31.43	31.77	31.36	31.63	31.63	0.87%	22,565
Apr 28, 2025	31.48	31.48	31.09	31.35	31.35	-0.05%	2,856
Apr 25, 2025	31.16	31.40	31.16	31.37	31.37	-0.16%	5,259
Apr 24, 2025	31.18	31.47	31.13	31.42	31.42	1.35%	3,925
Apr 23, 2025	31.26	31.57	30.85	31.00	31.00	0.92%	8,469
Apr 22, 2025	30.08	30.72	30.08	30.72	30.72	2.89%	3,480
Apr 21, 2025	30.43	30.43	29.59	29.86	29.86	-2.24%	4,873
Apr 17, 2025	30.38	30.74	30.38	30.54	30.54	0.16%	10,089
Apr 16, 2025	30.88	30.99	30.49	30.49	30.49	-1.35%	3,085
Apr 15, 2025	30.88	31.24	30.81	30.91	30.91	-0.46%	6,258
Apr 14, 2025	31.14	31.14	30.74	31.05	31.05	1.38%	6,244
Apr 11, 2025	30.09	30.67	29.81	30.63	30.63	1.69%	3,731
Apr 10, 2025	30.99	30.99	29.29	30.12	30.12	-3.95%	5,954
Apr 9, 2025	28.59	31.36	27.00	31.36	31.36	9.88%	7,232
Apr 8, 2025	30.24	30.24	28.40	28.54	28.54	-1.68%	4,723
Apr 7, 2025	28.59	29.59	27.96	29.03	29.03	-0.76%	17,035
Apr 4, 2025	30.24	30.32	29.25	29.25	29.25	-6.08%	46,532
Apr 3, 2025	31.63	31.67	31.14	31.14	31.14	-3.79%	46,562
Apr 2, 2025	31.93	32.38	31.93	32.37	32.37	0.64%	10,820
Apr 1, 2025	32.15	32.25	31.83	32.17	32.17	0.14%	5,407
Mar 31, 2025	31.81	32.12	31.64	32.12	32.12	0.74%	2,401
Mar 28, 2025	32.60	32.60	31.85	31.89	31.89	-1.81%	7,973
Mar 27, 2025	32.49	32.56	32.41	32.47	32.47	0.28%	3,115